The closing price for Bitcoin (BTC) on June 18, 2022 was $17,967.28. It was down 12.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2022 21:00 | $17,832.06 | $17,967.28 | $17,832.06 | $17,967.28 | 767,668,224 |
June 18 2022 20:00 | $18,090.49 | $18,090.49 | $17,714.75 | $17,744.90 | 3,259,564,032 |
June 18 2022 19:00 | $18,267.49 | $18,311.74 | $18,109.46 | $18,109.46 | 1,213,411,328 |
June 18 2022 18:00 | $18,667.24 | $18,667.24 | $18,322.14 | $18,322.14 | 1,638,637,568 |
June 18 2022 17:00 | $18,896.17 | $18,936.02 | $18,658.44 | $18,688.42 | 1,130,201,088 |
June 18 2022 16:00 | $18,977.75 | $19,075.87 | $18,887.76 | $18,894.01 | — |
June 18 2022 15:00 | $19,100.11 | $19,100.11 | $19,006.06 | $19,006.06 | — |
June 18 2022 14:00 | $19,208.14 | $19,230.79 | $19,113.64 | $19,113.64 | — |
June 18 2022 13:00 | $19,185.84 | $19,198.00 | $19,124.52 | $19,182.68 | — |
June 18 2022 12:00 | $19,277.19 | $19,277.19 | $19,166.26 | $19,171.91 | 28,131,328 |
June 18 2022 11:00 | $19,395.51 | $19,424.38 | $19,302.61 | $19,308.45 | 115,992,576 |
June 18 2022 10:00 | $19,170.59 | $19,461.27 | $19,170.59 | $19,393.04 | 1,103,800,320 |
June 18 2022 09:00 | $19,025.25 | $19,167.32 | $19,021.30 | $19,141.69 | 742,799,360 |
June 18 2022 08:00 | $19,288.46 | $19,288.46 | $18,905.98 | $19,040.19 | 2,357,561,344 |
June 18 2022 07:00 | $19,496.65 | $19,500.00 | $19,214.98 | $19,312.73 | 3,089,037,312 |
June 18 2022 06:00 | $20,419.21 | $20,438.20 | $19,655.32 | $19,655.32 | 498,984,960 |
June 18 2022 05:00 | $20,487.50 | $20,503.76 | $20,407.37 | $20,407.37 | — |
June 18 2022 04:00 | $20,449.30 | $20,479.22 | $20,418.54 | $20,465.42 | — |
June 18 2022 03:00 | $20,459.93 | $20,480.65 | $20,414.10 | $20,424.31 | — |
June 18 2022 02:28 | $20,475.64 | $20,475.64 | $20,475.64 | $20,475.64 | — |
June 18 2022 02:00 | $20,419.34 | $20,474.30 | $20,390.94 | $20,474.30 | 51,468,288 |
June 18 2022 01:00 | $20,577.78 | $20,582.28 | $20,412.63 | $20,434.75 | — |
June 18 2022 00:00 | $20,495.80 | $20,736.04 | $20,495.80 | $20,579.79 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
